ヤマハ発動機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 3,355 | 3,430 | 3,345 | 3,420 | +70 | +2.1% | 1,401,200 |
| 2017/09/22 | 3,365 | 3,365 | 3,305 | 3,350 | +15 | +0.4% | 2,096,300 |
| 2017/09/21 | 3,320 | 3,360 | 3,320 | 3,335 | +45 | +1.4% | 1,628,400 |
| 2017/09/20 | 3,275 | 3,290 | 3,250 | 3,290 | +15 | +0.5% | 1,309,600 |
| 2017/09/19 | 3,270 | 3,300 | 3,250 | 3,275 | +50 | +1.6% | 1,596,400 |
| 2017/09/15 | 3,205 | 3,230 | 3,195 | 3,225 | +35 | +1.1% | 1,037,700 |
| 2017/09/14 | 3,235 | 3,235 | 3,185 | 3,190 | -45 | -1.4% | 904,700 |
| 2017/09/13 | 3,245 | 3,280 | 3,230 | 3,235 | +45 | +1.4% | 1,345,900 |
| 2017/09/12 | 3,195 | 3,225 | 3,185 | 3,190 | +40 | +1.3% | 1,104,800 |
| 2017/09/11 | 3,095 | 3,170 | 3,080 | 3,150 | +100 | +3.3% | 1,420,300 |
| 2017/09/08 | 3,055 | 3,085 | 3,040 | 3,050 | -40 | -1.3% | 1,885,700 |
| 2017/09/07 | 3,070 | 3,100 | 3,055 | 3,090 | +35 | +1.1% | 1,044,000 |
| 2017/09/06 | 3,045 | 3,060 | 3,025 | 3,055 | -25 | -0.8% | 1,493,700 |
| 2017/09/05 | 3,100 | 3,100 | 3,060 | 3,080 | -15 | -0.5% | 978,300 |
| 2017/09/04 | 3,075 | 3,110 | 3,070 | 3,095 | +5 | +0.2% | 787,100 |
| 2017/09/01 | 3,100 | 3,115 | 3,085 | 3,090 | -20 | -0.6% | 993,800 |
| 2017/08/31 | 3,115 | 3,150 | 3,110 | 3,110 | +25 | +0.8% | 1,113,000 |
| 2017/08/30 | 3,075 | 3,095 | 3,070 | 3,085 | -10 | -0.3% | 974,200 |
| 2017/08/29 | 3,085 | 3,125 | 3,075 | 3,095 | -5 | -0.2% | 754,700 |
| 2017/08/28 | 3,130 | 3,140 | 3,075 | 3,100 | -30 | -1% | 984,300 |
| 2017/08/25 | 3,100 | 3,150 | 3,100 | 3,130 | +35 | +1.1% | 1,059,900 |
| 2017/08/24 | 3,085 | 3,130 | 3,085 | 3,095 | ±0 | ±0% | 901,200 |
| 2017/08/23 | 3,130 | 3,175 | 3,090 | 3,095 | ±0 | ±0% | 917,900 |
| 2017/08/22 | 3,085 | 3,110 | 3,080 | 3,095 | +30 | +1% | 972,400 |
| 2017/08/21 | 3,155 | 3,160 | 3,050 | 3,065 | -75 | -2.4% | 1,833,000 |
| 2017/08/18 | 3,135 | 3,145 | 3,115 | 3,140 | -30 | -0.9% | 1,209,700 |
| 2017/08/17 | 3,170 | 3,195 | 3,145 | 3,170 | -10 | -0.3% | 1,101,400 |
| 2017/08/16 | 3,165 | 3,190 | 3,135 | 3,180 | ±0 | ±0% | 1,500,900 |
| 2017/08/15 | 3,170 | 3,205 | 3,165 | 3,180 | +15 | +0.5% | 1,487,300 |
| 2017/08/14 | 3,100 | 3,175 | 3,085 | 3,165 | +50 | +1.6% | 2,228,400 |
| 2017/08/10 | 3,100 | 3,135 | 3,085 | 3,115 | +45 | +1.5% | 2,289,900 |
| 2017/08/09 | 3,070 | 3,110 | 3,055 | 3,070 | +153 | +5.2% | 4,755,400 |
| 2017/08/08 | 2,900 | 2,922 | 2,900 | 2,917 | +18 | +0.6% | 1,850,500 |
| 2017/08/07 | 2,890 | 2,908 | 2,884 | 2,899 | +39 | +1.4% | 1,475,600 |
| 2017/08/04 | 2,857 | 2,868 | 2,840 | 2,860 | +5 | +0.2% | 1,173,300 |
| 2017/08/03 | 2,843 | 2,863 | 2,834 | 2,855 | +8 | +0.3% | 1,231,200 |
| 2017/08/02 | 2,826 | 2,864 | 2,816 | 2,847 | +52 | +1.9% | 1,770,800 |
| 2017/08/01 | 2,776 | 2,800 | 2,761 | 2,795 | +15 | +0.5% | 1,213,400 |
| 2017/07/31 | 2,757 | 2,790 | 2,744 | 2,780 | +22 | +0.8% | 1,353,500 |
| 2017/07/28 | 2,785 | 2,788 | 2,744 | 2,758 | -38 | -1.4% | 1,784,700 |
| 2017/07/27 | 2,816 | 2,821 | 2,791 | 2,796 | -25 | -0.9% | 1,568,700 |
| 2017/07/26 | 2,846 | 2,872 | 2,813 | 2,821 | +28 | +1% | 1,592,700 |
| 2017/07/25 | 2,810 | 2,839 | 2,793 | 2,793 | -8 | -0.3% | 1,489,500 |
| 2017/07/24 | 2,815 | 2,818 | 2,793 | 2,801 | -58 | -2% | 1,650,900 |
| 2017/07/21 | 2,846 | 2,897 | 2,846 | 2,859 | -13 | -0.5% | 1,251,300 |
| 2017/07/20 | 2,823 | 2,885 | 2,823 | 2,872 | +26 | +0.9% | 1,362,300 |
| 2017/07/19 | 2,870 | 2,873 | 2,821 | 2,846 | -54 | -1.9% | 2,356,100 |
| 2017/07/18 | 2,888 | 2,905 | 2,872 | 2,900 | -9 | -0.3% | 1,258,100 |
| 2017/07/14 | 2,912 | 2,935 | 2,907 | 2,909 | +9 | +0.3% | 1,461,100 |
| 2017/07/13 | 2,945 | 2,949 | 2,893 | 2,900 | -49 | -1.7% | 1,522,500 |
1851～
1900
件表示中 / 3687件
類似銘柄と比較する
現在ご覧いただいている「ヤマハ 発」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヤマハ 発 | 110,100円 | +4.8% | +25.6% | 4.54% | 7.63倍 | 0.92倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| アイシン | 158,200円 | -2.2% | +10.1% | 3.79% | 11.99倍 | 0.63倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| 日産自 | 32,900円 | -1.5% | -82.9% | 0.00% | - | 0.20倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| 三菱自 | 39,000円 | -1.1% | -56.9% | 3.85% | 14.91倍 | 0.50倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| マツダ | 85,200円 | +3.6% | -40.6% | 6.46% | 3.84倍 | 0.31倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
市場注目の銘柄
チャート関連のコラム
